The highest closing price for Permian Resources (PR) all-time was $20.06, on October 3, 2018. The latest price is $14.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $14.02 | $14.94 | $13.41 | $14.32 | 111,982,119 |
December 2025 | $14.32 | $15.04 | $13.64 | $14.03 | 185,231,959 |
November 2025 | $12.38 | $14.38 | $11.94 | $14.33 | 228,386,100 |
October 2025 | $12.49 | $13.09 | $11.79 | $12.43 | 241,256,000 |
September 2025 | $13.88 | $14.20 | $12.46 | $12.66 | 313,782,300 |
August 2025 | $13.70 | $14.16 | $12.66 | $13.98 | 216,035,600 |
July 2025 | $13.29 | $14.32 | $12.76 | $13.85 | 225,257,000 |
June 2025 | $12.63 | $14.63 | $12.19 | $13.32 | 266,242,800 |
May 2025 | $11.36 | $13.64 | $11.27 | $12.21 | 213,684,600 |
April 2025 | $13.38 | $13.76 | $9.69 | $11.43 | 233,964,200 |
March 2025 | $13.60 | $14.03 | $11.34 | $13.41 | 207,673,300 |
February 2025 | $13.96 | $14.69 | $13.03 | $13.49 | 156,308,800 |
January 2025 | $13.98 | $15.35 | $13.90 | $14.03 | 148,033,400 |
December 2024 | $15.03 | $15.08 | $12.78 | $13.77 | 152,307,600 |
November 2024 | $13.06 | $15.64 | $12.69 | $15.00 | 170,246,800 |
October 2024 | $12.81 | $14.16 | $12.66 | $12.92 | 241,148,800 |
September 2024 | $13.28 | $13.69 | $12.03 | $12.90 | 216,305,200 |
August 2024 | $14.34 | $14.47 | $11.80 | $13.50 | 204,029,000 |
July 2024 | $14.96 | $15.84 | $14.05 | $14.34 | 220,650,400 |
June 2024 | $15.40 | $15.42 | $13.89 | $15.10 | 244,679,100 |
May 2024 | $15.43 | $16.27 | $14.51 | $15.32 | 243,448,700 |
April 2024 | $16.39 | $16.88 | $15.45 | $15.47 | 164,374,500 |
March 2024 | $14.42 | $16.37 | $14.12 | $16.31 | 245,968,400 |
February 2024 | $12.45 | $14.56 | $11.52 | $14.23 | 188,519,400 |
January 2024 | $12.63 | $12.81 | $11.55 | $12.33 | 167,090,300 |
Daily pricing data for Permian Resources dates back to 4/15/2016, and may be incomplete.
